Azevedo & Travassos Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 0.770 | 0.840 | 0.770 | 0.790 | 7.900 | 430,950 |
| 2025-05-09 | 0.770 | 0.770 | 0.740 | 0.750 | 7.500 | 82,340 |
| 2025-05-08 | 0.770 | 0.790 | 0.750 | 0.760 | 7.600 | 152,940 |
| 2025-05-07 | 0.770 | 0.790 | 0.750 | 0.760 | 7.600 | 188,380 |
| 2025-05-06 | 0.790 | 0.830 | 0.740 | 0.760 | 7.600 | 498,900 |
| 2025-05-05 | 0.740 | 0.810 | 0.710 | 0.790 | 7.900 | 518,050 |
| 2025-05-02 | 0.700 | 0.800 | 0.680 | 0.720 | 7.200 | 601,730 |
| 2025-04-30 | 0.720 | 0.740 | 0.690 | 0.690 | 6.900 | 285,010 |
| 2025-04-29 | 0.700 | 0.720 | 0.690 | 0.710 | 7.100 | 190,860 |
| 2025-04-28 | 0.760 | 0.760 | 0.690 | 0.700 | 7.000 | 552,910 |
| 2025-04-25 | 0.770 | 0.820 | 0.730 | 0.750 | 7.500 | 622,280 |
| 2025-04-24 | 0.840 | 0.850 | 0.760 | 0.770 | 7.700 | 494,200 |
| 2025-04-23 | 0.880 | 0.900 | 0.830 | 0.830 | 8.300 | 338,690 |
| 2025-04-22 | 0.880 | 0.900 | 0.860 | 0.890 | 8.900 | 144,620 |
| 2025-04-17 | 0.880 | 0.890 | 0.850 | 0.880 | 8.800 | 161,400 |
| 2025-04-16 | 0.890 | 0.910 | 0.870 | 0.880 | 8.800 | 249,210 |
| 2025-04-15 | 0.880 | 0.920 | 0.880 | 0.880 | 8.800 | 167,230 |
| 2025-04-14 | 0.920 | 0.940 | 0.890 | 0.900 | 9.000 | 251,480 |
| 2025-04-11 | 0.910 | 0.920 | 0.890 | 0.910 | 9.100 | 198,960 |
| 2025-04-10 | 0.910 | 0.930 | 0.890 | 0.900 | 9.000 | 267,130 |
| 2025-04-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 5,103,400 |
| 2025-04-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 3,334,900 |
| 2025-04-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 3,525,200 |
| 2025-04-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 3,513,500 |
| 2025-04-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 4,045,200 |
| 2025-04-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 2,049,400 |
| 2025-04-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 1,801,500 |
| 2025-03-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 2,727,200 |
| 2025-03-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 3,384,400 |
| 2025-03-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 1,930,700 |
| 2025-03-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 2,823,900 |
| 2025-03-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 1,980,000 |
| 2025-03-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 1,969,200 |
| 2025-03-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 2,216,100 |
| 2025-03-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 2,064,000 |
| 2025-03-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 9,573,600 |
| 2025-03-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 2,216,000 |
| 2025-03-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 2,533,400 |
| 2025-03-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 2,853,000 |
| 2025-03-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 5,181,000 |
| 2025-03-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 7,075,800 |
| 2025-03-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 8,522,800 |
| 2025-03-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 3,792,700 |
| 2025-03-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 5,515,500 |
| 2025-03-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 6,775,200 |
| 2025-03-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 5,848,700 |
| 2025-02-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 16,409,600 |
| 2025-02-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 17,993,400 |
| 2025-02-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 9,774,700 |
| 2025-02-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 4,522,300 |
| 2025-02-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 4,957,300 |
| 2025-02-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 3,818,000 |
| 2025-02-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 3,503,200 |
| 2025-02-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 6,204,900 |
| 2025-02-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 7,933,000 |
| 2025-02-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 12,622,000 |
| 2025-02-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 15,925,800 |
← NewerPage 7 of 7 · 417 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.